CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

31.10
-0.05
(-0.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-3.05 -8.93% 620,800 21,500 0.8
30.80
34.65
31.15
2 tháng
(2026-01-16) 		-4.15 -11.77% 1,198,500 56,100 2.0
30.80
35.50
31.15
3 tháng
(2025-12-17) 		-5.45 -14.91% 1,856,500 186,700 6.8
30.80
37.40
31.15
6 tháng
(2025-09-18) 		-4.42 -12.43% 4,297,500 -249,600 -9.5
30.80
37.40
31.15
12 tháng
(2025-03-24) 		2.45 8.56% 9,346,200 -608,000 -22.3
24.30
39.25
31.15
24 tháng
(2024-03-27) 		12.42 66.47% 20,505,900 -1,371,050 -51.9
18.55
39.25
31.15
36 tháng
(2023-04-03) 		13.95 81.30% 25,258,500 -1,025,550 -33.3
16.51
39.25
31.15
60 tháng
(2021-04-12) 		19.98 179.75% 28,219,500 -203,526 14.9
9.62
39.25
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
1.11
 4,210 1.12 1.15 1.09 0 0 0
17/05/2013
1.12
 550 1.10 1.12 1.11 0 0 0
16/05/2013
1.10
 5,510 1.13 1.13 1.10 0 0 0
15/05/2013
1.13
 20 1.14 1.14 1.13 0 0 0
14/05/2013
1.14
 1,450 1.12 1.14 1.10 0 0 0
13/05/2013
1.12
 11,020 1.10 1.17 1.11 0 0 0
10/05/2013
1.10
 1,800 1.10 1.10 1.10 0 0 0
09/05/2013
1.10
 3,170 1.11 1.14 1.09 0 0 0
08/05/2013
1.11
 130 1.16 1.16 1.10 0 0 0
07/05/2013
1.16
 19,500 1.12 1.16 1.09 0 0 0
06/05/2013
1.12
 14,850 1.09 1.12 1.08 0 0 0
03/05/2013
1.09
 17,720 1.09 1.09 1.09 0 0 0
02/05/2013
1.09
 28,240 1.05 1.09 1.06 0 0 0
26/04/2013
1.05
 15,490 1.08 1.09 1.05 0 0 0
25/04/2013
1.08
 20,050 1.09 1.09 1.05 0 0 0
24/04/2013
1.09
 46,080 1.04 1.09 1.04 0 0 0
23/04/2013
1.04
 10,510 1.08 1.09 1.04 0 0 0
22/04/2013
1.08
 3,300 1.04 1.08 1.04 0 0 0
18/04/2013
1.04
 930 1.04 1.04 1.04 0 0 0
17/04/2013
1.04
 1,000 1.04 1.04 1.04 0 0 0
16/04/2013
1.04
 8,690 1.06 1.06 1.02 0 0 0
15/04/2013
1.06
 5,030 1.06 1.10 1.06 0 0 0
12/04/2013
1.06
 10 1.11 1.11 1.06 0 0 0
11/04/2013
1.11
 5,030 1.06 1.11 1.05 0 0 0
10/04/2013
1.06
 2,310 1.06 1.06 1.06 0 0 0
09/04/2013
1.06
 2,080 1.06 1.06 1.06 0 0 0
08/04/2013
1.06
 12,760 1.06 1.06 1.06 0 0 0
05/04/2013
1.06
 550 1.09 1.09 1.06 50 0 0.0
04/04/2013
1.09
 0 1.09 1.09 1.09 0 0 0
03/04/2013
1.09
 700 1.09 1.09 1.08 0 0 0
02/04/2013
1.09
 4,990 1.09 1.09 1.09 0 0 0
01/04/2013
1.09
 8,980 1.10 1.10 1.09 0 0 0
29/03/2013
1.10
 510 1.08 1.10 1.06 0 0 0
28/03/2013
1.08
 3,690 1.08 1.08 1.06 0 0 0
27/03/2013
1.08
 1,310 1.08 1.09 1.07 0 0 0
26/03/2013
1.08
 16,940 1.08 1.09 1.07 0 0 0
25/03/2013
1.08
 2,650 1.09 1.09 1.08 0 0 0
22/03/2013
1.09
 610 1.09 1.09 1.09 0 0 0
21/03/2013
1.09
 14,280 1.09 1.09 1.09 0 0 0
20/03/2013
1.09
 380 1.08 1.09 1.06 0 0 0
19/03/2013
1.08
 970 1.07 1.10 1.06 0 0 0
18/03/2013
1.07
 60 1.09 1.09 1.07 0 0 0
15/03/2013
1.09
 550 1.09 1.09 1.06 0 0 0
14/03/2013
1.09
 18,350 1.09 1.09 1.09 0 0 0
13/03/2013
1.09
 13,800 1.09 1.09 1.08 0 0 0
12/03/2013
1.09
 19,270 1.08 1.09 1.08 0 0 0
11/03/2013
1.08
 450 1.08 1.08 1.04 0 0 0
08/03/2013
1.08
 8,200 1.08 1.08 1.08 3,700 0 0.0
07/03/2013
1.08
 46,010 1.04 1.09 1.06 5,000 200 0.1
06/03/2013
1.04
 0 1.04 1.04 1.04 0 0 0
05/03/2013
1.04
 16,230 1.04 1.07 1.04 0 0 0
04/03/2013
1.04
 700 1.07 1.07 1.04 0 0 0
01/03/2013
1.07
 26,870 1.07 1.08 1.07 0 0 0
28/02/2013
1.07
 16,000 1.07 1.07 1.07 0 0 0
27/02/2013
1.07
 17,500 1.06 1.07 1.04 0 0 0
26/02/2013
1.06
 14,140 1.08 1.08 1.06 0 0 0
25/02/2013
1.08
 60 1.06 1.08 1.08 0 0 0
22/02/2013
1.06
 24,020 1.07 1.07 1.05 0 11,300 -0.1
21/02/2013
1.07
 10,100 1.10 1.10 1.07 0 0 0
20/02/2013
1.10
 20,830 1.12 1.12 1.07 0 0 0
19/02/2013
1.12
 10,060 1.07 1.12 1.06 0 0 0
18/02/2013
1.07
 10,500 1.02 1.07 1.06 0 0 0
08/02/2013
1.02
 250 1.07 1.14 1.02 0 0 0
07/02/2013
1.07
 9,320 1.01 1.07 1.07 0 0 0
06/02/2013
1.01
 0 1.01 1.01 1.01 0 0 0
05/02/2013
1.01
 10 1.04 1.04 1.01 0 0 0
04/02/2013
1.04
 8,400 1.07 1.07 1.04 0 0 0
01/02/2013
1.07
 14,520 1.07 1.07 1.07 0 0 0
31/01/2013
1.07
 9,990 1.07 1.08 1.07 0 0 0
30/01/2013
1.07
 14,350 1.05 1.08 1.07 0 0 0
29/01/2013
1.05
 13,920 1.05 1.06 1.05 0 0 0
28/01/2013
1.05
 19,490 1.02 1.08 0.96 0 0 0
25/01/2013
1.02
 5,810 0.97 1.02 0.97 2,000 0 0.0
24/01/2013
0.97
 520 0.96 0.97 0.96 0 0 0
23/01/2013
0.96
 750 0.95 0.96 0.96 0 0 0
22/01/2013
0.95
 13,100 0.96 1.03 0.95 0 0 0
21/01/2013
0.96
 20 1.01 1.01 0.96 0 0 0
18/01/2013
1.01
 10,800 1.08 1.08 1.01 0 0 0
17/01/2013
1.08
 2,730 1.07 1.08 1.04 0 0 0
16/01/2013
1.07
 19,350 1.09 1.14 1.04 0 0 0
15/01/2013
1.09
 6,930 1.09 1.10 1.04 0 0 0
14/01/2013
1.09
 1,370 1.06 1.09 1.03 0 0 0
11/01/2013
1.06
 2,710 1.03 1.07 1.02 0 0 0
10/01/2013
1.03
 17,420 1.03 1.04 1.03 0 0 0
09/01/2013
1.03
 33,930 1.02 1.04 1.03 0 0 0
08/01/2013
1.02
 11,010 1.03 1.03 0.99 0 0 0
07/01/2013
1.03
 40,980 0.99 1.03 1.00 0 0 0
04/01/2013
0.99
 6,710 1.00 1.00 0.99 2,000 0 0.0
03/01/2013
1.00
 15,800 1.00 1.01 1.00 9,300 0 0.1
02/01/2013
1.00
 6,600 1.00 1.00 0.97 0 0 0
28/12/2012
1.00
 2,670 1.03 1.03 1.00 0 0 0
27/12/2012
1.03
 15,690 0.99 1.03 0.99 0 0 0
26/12/2012
0.99
 7,030 0.99 1.00 0.97 0 0 0
25/12/2012
0.99
 28,380 0.99 0.99 0.97 0 0 0
24/12/2012
0.99
 8,210 0.96 0.99 0.96 0 0 0
21/12/2012
0.96
 12,590 0.96 0.99 0.96 0 0 0
20/12/2012
0.96
 27,860 0.95 0.99 0.95 0 100 -0.0
19/12/2012
0.95
 1,730 0.95 0.96 0.92 0 0 0
18/12/2012
0.95
 5,010 0.96 0.96 0.95 0 0 0
17/12/2012
0.96
 15,390 0.96 0.96 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |